시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,040
기간 수익률
-473 (-18.82%)
거래량
91.7M
2026-09-17시 ₩2,039 고 ₩2,052 저 ₩2,021 종 ₩2,040MA5 ₩2,033MA20 ₩2,044MA60 ₩2,085
6개월 · 79개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 09. 17. | 2,039.88 | +0.45% |
| 2026. 09. 16. | 2,030.76 | +1.21% |
| 2026. 09. 15. | 2,006.46 | -0.06% |
| 2026. 09. 14. | 2,007.58 | -1.41% |
| 2026. 09. 10. | 2,082.44 | +0.84% |
| 2026. 09. 09. | 2,065.05 | +1.71% |
| 2026. 09. 08. | 2,030.41 | -1.33% |
| 2026. 09. 07. | 2,057.82 | +1.21% |
| 2026. 09. 03. | 1,977.6 | -1.77% |
| 2026. 09. 02. | 2,013.18 | -1.24% |
| 2026. 09. 01. | 2,038.43 | -1.51% |
| 2026. 08. 31. | 2,069.58 | -0.98% |
| 2026. 08. 27. | 2,075.2 | +0.71% |
| 2026. 08. 26. | 2,060.64 | +0.15% |
| 2026. 08. 25. | 2,057.56 | +2.23% |
| 2026. 08. 24. | 2,012.62 | +0.99% |
| 2026. 08. 20. | 2,075.95 | +2.5% |
| 2026. 08. 19. | 2,025.38 | -0.99% |
| 2026. 08. 18. | 2,045.57 | -2.99% |
| 2026. 08. 13. | 2,106.11 | -0.02% |
| 2026. 08. 12. | 2,106.59 | +0.23% |
| 2026. 08. 11. | 2,101.8 | +1.1% |
| 2026. 08. 10. | 2,078.83 | +7.13% |
| 2026. 08. 06. | 1,957.16 | +0.49% |
| 2026. 08. 05. | 1,947.65 | +2.5% |
| 2026. 08. 04. | 1,900.1 | +5.36% |
| 2026. 08. 03. | 1,803.51 | +1.23% |
| 2026. 07. 30. | 1,587.65 | -3.27% |
| 2026. 07. 29. | 1,641.38 | -5.72% |
| 2026. 07. 28. | 1,740.96 | -8.14% |
| 2026. 07. 27. | 1,895.15 | +2.41% |
| 2026. 07. 23. | 1,951.53 | +5.01% |
| 2026. 07. 22. | 1,858.38 | -1.21% |
| 2026. 07. 21. | 1,881.06 | +0.95% |
| 2026. 07. 20. | 1,863.4 | -5.87% |
| 2026. 07. 15. | 2,068.22 | +4.93% |
| 2026. 07. 14. | 1,971.1 | -1.38% |
| 2026. 07. 13. | 1,998.67 | -3.36% |
| 2026. 07. 09. | 1,926.53 | +0.76% |
| 2026. 07. 08. | 1,911.95 | -5.18% |
| 2026. 07. 07. | 2,016.36 | -2.2% |
| 2026. 07. 06. | 2,061.75 | -2.7% |
| 2026. 06. 25. | 2,135.41 | -1.22% |
| 2026. 06. 24. | 2,161.73 | +1.76% |
| 2026. 06. 23. | 2,124.33 | -7.75% |
| 2026. 06. 22. | 2,302.77 | +1.46% |
| 2026. 06. 18. | 2,354.09 | -2.1% |
| 2026. 06. 17. | 2,404.64 | +0.98% |
| 2026. 06. 16. | 2,381.21 | -2.4% |
| 2026. 06. 15. | 2,439.79 | -0.94% |
| 2026. 06. 11. | 2,351.06 | +6.46% |
| 2026. 06. 10. | 2,208.36 | -1.08% |
| 2026. 06. 09. | 2,232.49 | +7.82% |
| 2026. 06. 08. | 2,070.49 | -9.05% |
| 2026. 06. 04. | 2,370.13 | +4.83% |
| 2026. 06. 01. | 2,308.99 | -1.78% |
| 2026. 05. 28. | 2,414.04 | -3.15% |
| 2026. 05. 27. | 2,492.51 | -3.91% |
| 2026. 05. 26. | 2,593.91 | +0.66% |
| 2026. 05. 22. | 2,576.98 | +4.28% |
| 2026. 05. 21. | 2,471.3 | +4.67% |
| 2026. 05. 20. | 2,361.06 | -2.02% |
| 2026. 05. 19. | 2,409.73 | -2.41% |
| 2026. 05. 18. | 2,469.18 | +0.09% |
| 2026. 05. 15. | 2,466.97 | -5.76% |
| 2026. 05. 14. | 2,617.89 | +1.93% |
| 2026. 05. 13. | 2,568.38 | +1.7% |
| 2026. 05. 12. | 2,525.39 | -2.91% |
| 2026. 05. 11. | 2,601.1 | +0.49% |
| 2026. 05. 08. | 2,588.48 | +0.45% |
| 2026. 05. 07. | 2,576.91 | -0.97% |
| 2026. 05. 06. | 2,602.26 | -0.24% |
| 2026. 05. 04. | 2,608.59 | +2.19% |
| 2026. 04. 30. | 2,552.81 | -2.3% |
| 2026. 04. 29. | 2,612.91 | +0.47% |
| 2026. 04. 28. | 2,600.77 | -0.16% |
| 2026. 04. 27. | 2,605.04 | +0.64% |
| 2026. 04. 24. | 2,588.4 | +3.01% |
| 2026. 04. 23. | 2,512.67 | -1.09% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.